Unitedhealth Group

UNH
🏛️ 德国 →
293.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 296.05 296.95 296.05 296.70 0.3K
08:05 296.00 296.00 295.55 295.55 0.1K
08:10 296.00 296.00 295.70 295.70 0.1K
08:15 295.70 295.70 295.70 295.70 0.0K
08:20 296.95 296.95 296.95 296.95 0.0K
08:25 296.95 296.95 295.70 295.70 0.0K
08:35 296.95 296.95 296.95 296.95 0.0K
08:40 296.95 296.95 295.70 295.70 0.0K
08:45 296.95 296.95 296.95 296.95 0.0K
08:50 296.95 296.95 296.95 296.95 0.1K
08:55 295.70 296.90 295.70 296.90 0.0K
09:00 296.95 296.95 295.45 295.45 0.4K
09:05 296.05 296.15 296.05 296.15 0.1K
09:10 296.75 296.85 296.75 296.85 0.0K
09:15 296.60 296.65 296.00 296.00 0.0K
09:25 296.65 296.65 296.55 296.55 0.0K
09:30 296.00 296.75 296.00 296.25 0.2K
09:35 296.25 296.25 296.10 296.10 0.1K
09:40 296.15 296.15 296.05 296.05 0.2K
09:45 296.00 296.50 296.00 296.50 0.1K
09:50 296.50 296.75 296.35 296.75 0.0K
09:55 296.70 296.70 296.70 296.70 0.1K
10:00 296.40 296.95 296.30 296.50 0.2K
10:05 296.85 296.85 296.85 296.85 0.0K
10:10 296.20 296.40 296.20 296.35 0.1K
10:15 296.45 296.45 295.75 295.75 0.0K
10:20 295.75 296.00 295.75 296.00 0.0K
10:25 296.05 296.35 295.45 295.95 0.2K
10:30 295.85 296.10 295.85 296.05 0.0K
10:40 295.45 295.90 295.45 295.90 0.0K
10:45 295.70 295.70 295.70 295.70 0.0K
10:55 295.45 295.65 295.45 295.45 0.1K
11:00 295.40 295.40 295.20 295.20 0.0K
11:05 295.35 295.35 295.35 295.35 0.0K
11:10 295.10 295.55 295.10 295.55 0.1K
11:20 296.35 296.45 296.35 296.45 0.0K
11:25 296.30 296.30 296.20 296.20 0.1K
11:30 296.35 296.35 296.35 296.35 0.0K
11:35 296.50 296.50 296.20 296.20 0.1K
11:40 296.25 296.30 295.85 296.30 0.1K
11:45 295.85 295.85 295.85 295.85 0.0K
11:50 296.65 296.65 295.45 295.45 0.2K
11:55 296.05 296.05 296.05 296.05 0.0K
12:00 295.85 295.85 295.20 295.25 0.0K
12:05 295.95 295.95 295.95 295.95 0.0K
12:15 296.05 296.05 295.80 295.80 0.0K
12:20 295.95 295.95 295.95 295.95 0.0K
12:30 295.75 295.75 295.75 295.75 0.0K
12:35 295.45 295.85 295.45 295.80 0.3K
12:40 295.45 295.70 295.45 295.70 0.0K
12:45 295.95 295.95 295.95 295.95 0.0K
12:50 296.05 296.05 295.95 295.95 0.0K
12:55 295.90 295.90 295.90 295.90 0.0K
13:00 296.90 296.90 296.90 296.90 0.1K
13:05 296.90 296.90 296.45 296.85 0.1K
13:10 296.55 297.20 296.55 297.20 0.0K
13:15 297.55 297.55 297.55 297.55 0.2K
13:20 297.75 297.75 297.75 297.75 0.0K
13:25 297.85 297.85 297.50 297.75 0.2K
13:30 297.60 297.60 297.40 297.55 0.8K
13:35 297.15 297.80 297.15 297.45 0.0K
13:45 297.75 297.85 297.75 297.85 0.0K
13:50 297.90 297.90 297.90 297.90 0.1K
13:55 297.85 297.85 297.85 297.85 0.0K
14:00 298.35 298.35 298.35 298.35 0.0K
14:05 298.50 298.50 298.10 298.10 0.2K
14:10 298.45 298.45 298.45 298.45 0.0K
14:15 299.00 299.25 299.00 299.25 0.0K
14:20 299.15 299.30 299.15 299.30 0.2K
14:25 299.55 299.80 299.50 299.80 0.2K
14:30 300.20 301.05 300.15 300.60 0.2K
14:35 301.05 301.20 300.50 300.50 0.2K
14:40 300.50 301.05 300.50 301.05 0.0K
14:45 301.40 301.40 300.65 300.65 0.0K
14:50 300.80 300.80 300.80 300.80 0.1K
14:55 301.30 301.30 301.30 301.30 0.0K
15:00 300.90 300.90 300.45 300.45 0.0K
15:05 300.45 300.70 300.15 300.25 0.1K
15:10 300.00 300.00 299.30 299.80 0.5K
15:15 299.75 299.95 299.75 299.95 0.0K
15:20 299.95 299.95 299.50 299.80 0.1K
15:25 299.55 299.55 298.90 298.90 0.1K
15:30 299.90 301.00 299.90 301.00 0.2K
15:35 301.25 301.80 300.45 301.40 0.2K
15:40 300.80 301.15 298.80 298.80 0.2K
15:45 298.70 299.20 298.70 298.80 0.0K
15:50 298.70 298.70 297.15 297.25 0.1K
15:55 296.60 297.25 296.55 297.25 0.1K
16:00 298.20 298.20 297.25 297.55 0.0K
16:05 298.15 298.15 298.15 298.15 0.0K
16:10 298.40 298.40 297.65 297.80 0.2K
16:15 298.25 298.70 298.25 298.40 0.0K
16:20 298.50 298.50 298.15 298.25 0.3K
16:25 298.50 298.50 298.40 298.50 0.1K
16:30 297.75 298.20 297.75 298.15 0.1K
16:35 298.40 298.40 298.15 298.15 0.1K
16:40 298.00 298.20 297.00 297.00 0.1K
16:45 297.95 298.15 297.30 297.95 0.3K
16:50 297.45 298.05 297.45 297.95 0.1K
16:55 297.70 297.75 297.45 297.75 0.0K
17:00 297.90 297.90 297.90 297.90 0.0K
17:05 297.90 297.90 297.50 297.80 0.2K
17:10 297.30 297.30 297.20 297.20 0.0K
17:15 297.65 297.85 297.60 297.75 0.2K
17:20 297.50 297.50 297.45 297.45 0.0K
17:25 297.55 297.55 297.55 297.55 0.1K
17:30 297.70 298.15 297.70 298.15 0.0K
17:35 298.00 298.65 298.00 298.05 0.1K
17:40 298.20 298.20 297.80 297.80 0.1K
17:45 297.75 297.75 297.50 297.50 0.2K
17:50 297.15 297.60 297.10 297.10 0.1K
17:55 297.85 297.90 297.85 297.90 0.4K
18:00 296.95 297.55 296.95 297.10 0.0K
18:05 297.85 298.00 297.65 298.00 0.4K
18:10 298.20 298.40 298.20 298.40 0.4K
18:15 298.50 299.50 298.50 299.50 0.0K
18:20 299.60 299.60 299.60 299.60 0.0K
18:25 299.00 299.30 298.60 299.30 0.1K
18:30 299.50 300.00 299.50 300.00 0.0K
18:35 299.95 300.10 299.90 300.10 0.5K
18:40 300.50 300.50 300.20 300.20 0.0K
18:45 300.65 300.65 300.35 300.35 0.1K
18:50 300.30 300.35 300.05 300.05 0.0K
18:55 300.65 300.65 300.50 300.50 0.1K
19:00 300.50 300.90 300.25 300.35 0.1K
19:05 300.35 300.35 300.35 300.35 0.0K
19:10 300.45 301.20 300.45 301.10 0.3K
19:15 300.70 301.45 300.70 301.40 0.0K
19:20 300.85 300.85 300.25 300.25 0.0K
19:25 300.70 300.70 300.25 300.25 0.0K
19:30 300.60 301.25 300.60 301.25 0.1K
19:35 301.70 301.70 301.65 301.65 0.1K
19:40 301.70 301.70 301.15 301.50 0.1K
19:45 301.55 301.55 300.65 301.10 0.1K
19:50 301.45 301.45 301.00 301.00 0.0K
19:55 301.15 301.15 301.15 301.15 0.0K
20:00 300.70 300.70 300.55 300.55 0.0K
20:05 300.95 300.95 300.95 300.95 0.0K
20:10 300.65 300.70 300.65 300.70 0.1K
20:25 300.55 301.10 300.55 301.10 0.0K
20:30 300.45 300.45 300.45 300.45 0.0K
20:35 301.35 301.35 301.35 301.35 0.0K
20:40 300.70 300.70 300.70 300.70 0.0K
20:45 300.75 300.75 300.25 300.40 0.3K
20:50 300.75 300.75 300.35 300.35 0.0K
21:00 300.40 300.65 300.40 300.45 0.0K
21:05 300.65 300.65 300.65 300.65 0.0K
21:10 300.75 300.75 299.75 299.75 0.1K
21:15 300.05 300.05 300.05 300.05 0.0K
21:25 299.80 299.80 299.80 299.80 0.0K
21:30 300.40 300.40 300.40 300.40 0.0K
21:35 300.20 300.20 300.20 300.20 0.0K
21:40 300.55 300.55 300.55 300.55 0.0K
21:45 300.25 300.85 300.25 300.85 0.0K
21:50 300.50 300.60 299.85 300.60 0.0K
21:55 300.35 300.35 300.35 300.35 0.0K
22:00 300.35 300.35 300.35 300.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 294.30 295.50 291.00 293.80 0.0M
2025-09-26 294.00 298.90 291.95 294.00 0.0M
2025-09-25 301.95 301.95 294.00 296.60 0.0M
2025-09-24 296.70 301.80 295.10 300.35 0.0M
2025-09-23 290.10 298.85 287.80 295.10 0.0M
2025-09-22 287.85 290.90 281.30 290.15 0.0M
2025-09-19 284.00 290.25 284.00 286.55 0.0M
2025-09-18 291.25 293.00 283.45 284.20 0.0M
2025-09-17 286.05 288.85 284.00 288.85 0.0M
2025-09-16 296.05 296.70 285.55 286.25 0.0M
2025-09-15 302.05 304.10 291.45 296.00 0.0M
2025-09-12 302.80 309.30 300.65 301.00 0.0M
2025-09-11 296.25 307.00 294.20 301.95 0.0M
2025-09-10 297.65 299.70 291.25 297.80 0.0M
2025-09-09 273.50 300.15 271.90 297.95 0.0M
2025-09-08 270.55 275.85 267.40 272.40 0.0M
2025-09-05 265.95 270.70 263.35 268.75 0.0M
2025-09-04 263.55 267.95 261.20 266.55 0.0M
2025-09-03 265.70 266.75 260.50 263.55 0.0M
2025-09-02 266.95 268.10 263.75 265.45 0.0M
2025-09-01 265.65 267.45 263.95 267.30 0.0M
2025-08-29 259.10 264.45 257.40 264.45 0.0M
2025-08-28 261.35 262.15 256.80 259.05 0.0M
2025-08-27 257.95 263.50 257.20 261.55 0.0M
2025-08-26 262.20 265.40 254.25 257.35 0.0M
2025-08-25 262.85 264.35 259.70 263.05 0.0M
2025-08-22 262.70 267.15 259.80 262.20 0.0M
2025-08-21 258.05 263.95 256.50 261.30 0.0M
2025-08-20 257.60 263.00 253.55 257.40 0.0M
2025-08-19 263.00 265.90 256.70 261.00 0.0M
2025-08-18 262.50 271.25 261.60 264.70 0.1M
2025-08-15 261.75 265.25 252.30 260.10 0.1M
2025-08-14 235.80 236.55 229.15 233.20 0.0M
2025-08-13 225.35 232.70 224.60 232.20 0.0M
2025-08-12 218.60 225.65 217.55 224.00 0.0M
2025-08-11 218.35 222.85 215.35 217.45 0.0M
2025-08-08 210.60 215.50 209.35 215.45 0.0M
2025-08-07 210.95 213.10 206.05 209.25 0.0M
2025-08-06 217.85 221.05 210.60 210.85 0.0M
2025-08-05 209.35 217.50 208.00 217.00 0.0M
2025-08-04 206.65 212.25 204.55 208.60 0.0M
2025-08-01 218.25 221.10 202.95 205.60 0.0M
2025-07-31 231.30 232.95 216.80 218.70 0.0M
2025-07-30 227.75 233.50 225.20 233.45 0.0M
2025-07-29 246.15 248.00 225.90 226.20 0.0M
2025-07-28 240.10 244.75 240.10 243.20 0.0M
2025-07-25 238.25 243.90 233.45 238.85 0.0M
2025-07-24 247.65 249.00 236.35 237.00 0.0M
2025-07-23 243.80 248.25 243.10 248.25 0.0M
2025-07-22 242.25 245.45 240.85 242.80 0.0M
2025-07-21 244.30 246.00 240.60 241.40 0.0M
2025-07-18 248.40 248.75 241.55 242.95 0.0M
2025-07-17 252.05 254.50 245.25 248.40 0.0M
2025-07-16 250.20 255.50 248.65 250.95 0.0M
2025-07-15 257.05 258.20 250.95 251.55 0.0M
2025-07-14 259.30 260.20 256.25 257.50 0.0M
2025-07-11 256.00 259.95 255.20 259.95 0.0M
2025-07-10 256.30 260.95 253.35 255.75 0.0M
2025-07-09 262.55 263.35 255.15 258.20 0.0M
2025-07-08 258.90 263.45 258.85 262.05 0.0M
2025-07-07 262.05 264.00 257.35 259.30 0.0M
2025-07-04 261.95 263.30 261.00 263.00 0.0M
2025-07-03 262.50 265.00 261.85 263.15 0.0M
2025-07-02 273.55 276.00 259.95 260.90 0.0M
2025-07-01 266.85 276.95 261.50 276.60 0.0M
2025-06-30 264.50 265.95 261.85 264.65 0.0M
2025-06-27 259.95 264.55 257.90 263.95 0.0M
2025-06-26 259.35 261.45 257.20 258.25 0.0M
2025-06-25 263.30 263.80 258.50 259.70 0.0M
2025-06-24 260.40 263.20 258.65 263.10 0.0M
2025-06-23 261.90 263.60 256.40 259.10 0.0M
2025-06-20 267.10 269.00 261.90 261.90 0.0M
2025-06-19 267.00 269.85 265.95 266.05 0.0M
2025-06-18 267.15 270.45 266.05 268.00 0.0M
2025-06-17 264.30 268.85 263.65 268.85 0.0M
2025-06-16 271.60 272.50 263.35 266.00 0.0M
2025-06-13 272.85 275.90 270.45 270.60 0.0M
2025-06-12 271.00 275.50 265.60 275.00 0.0M
2025-06-11 266.10 271.35 263.05 270.75 0.0M
2025-06-10 266.05 267.35 263.25 265.85 0.0M
2025-06-09 266.95 269.30 264.05 264.45 0.0M
2025-06-06 258.15 266.65 257.15 266.05 0.0M
2025-06-05 264.15 264.90 257.05 258.60 0.0M
2025-06-04 265.35 269.60 262.95 263.15 0.0M
2025-06-03 266.35 268.60 263.80 264.95 0.0M
2025-06-02 267.00 274.35 263.70 266.25 0.0M
2025-05-30 263.20 269.75 261.50 265.40 0.0M
2025-05-29 268.30 268.95 259.75 260.60 0.0M
2025-05-28 261.25 268.25 258.05 263.50 0.0M
2025-05-27 264.55 267.45 254.65 259.90 0.0M
2025-05-26 260.55 266.50 260.05 265.90 0.0M
2025-05-23 265.00 267.00 257.20 259.85 0.0M
2025-05-22 260.15 270.50 257.05 262.75 0.0M
2025-05-21 279.50 279.55 259.00 267.70 0.1M
2025-05-20 285.10 289.95 277.85 285.10 0.1M
2025-05-19 259.00 281.45 259.00 281.25 0.1M
2025-05-16 248.50 264.10 241.60 261.15 0.1M
2025-05-15 259.80 263.60 222.65 245.05 0.2M
2025-05-14 286.00 290.60 275.10 275.10 0.1M
2025-05-13 341.40 343.50 276.55 278.60 0.1M
2025-05-12 341.75 348.65 339.35 341.35 0.0M
2025-05-09 344.50 345.00 336.30 338.35 0.0M
2025-05-08 347.80 350.85 343.60 343.90 0.0M
2025-05-07 350.05 350.50 339.35 346.15 0.0M
2025-05-06 358.05 358.50 346.50 347.45 0.0M
2025-05-05 352.90 362.35 350.55 358.00 0.0M
2025-05-02 354.30 360.00 345.70 352.85 0.0M
2025-04-30 359.40 363.60 353.05 362.40 0.0M
2025-04-29 367.80 371.00 359.05 359.95 0.0M
2025-04-28 367.95 372.95 363.75 367.65 0.0M
2025-04-25 375.85 377.85 362.10 368.20 0.0M
2025-04-24 377.10 380.00 372.25 374.20 0.0M
2025-04-23 376.00 386.30 373.00 378.30 0.0M
2025-04-22 376.00 377.10 364.00 374.20 0.0M
2025-04-17 516.60 523.20 394.25 401.35 0.0M
2025-04-16 507.00 523.20 507.00 512.60 0.0M
2025-04-15 517.30 524.90 514.00 518.50 0.0M
2025-04-14 528.90 531.30 510.00 517.50 0.0M
2025-04-11 529.30 535.00 517.10 528.20 0.0M
2025-04-10 515.00 536.30 512.00 531.30 0.0M
2025-04-09 490.75 536.00 480.00 530.00 0.0M
2025-04-08 502.70 532.50 502.00 506.00 0.0M
2025-04-07 465.00 484.00 438.00 477.05 0.0M
2025-04-04 486.75 501.30 479.30 479.70 0.0M
2025-04-03 476.30 497.05 466.00 490.80 0.0M
2025-04-02 482.85 488.00 477.05 482.60 0.0M
2025-04-01 485.85 489.60 483.15 483.70 0.0M
2025-03-31 475.00 487.70 472.00 485.85 0.0M
2025-03-28 478.30 482.80 475.55 477.00 0.0M
2025-03-27 480.75 483.95 475.05 476.95 0.0M
2025-03-26 476.05 484.30 473.00 480.00 0.0M
2025-03-25 478.10 479.90 473.85 476.45 0.0M
2025-03-24 479.45 480.95 473.55 476.95 0.0M
2025-03-21 470.05 478.35 467.30 477.65 0.0M
2025-03-20 465.35 473.95 462.95 471.10 0.0M
2025-03-19 460.65 464.55 459.80 462.90 0.0M
2025-03-18 457.10 463.80 452.00 460.85 0.0M
2025-03-17 448.70 458.15 445.55 456.30 0.0M
2025-03-14 445.70 449.60 438.80 448.70 0.0M
2025-03-13 442.10 446.60 439.85 444.15 0.0M
2025-03-12 447.25 447.25 438.80 441.20 0.0M
2025-03-11 440.50 445.70 437.05 444.25 0.0M
2025-03-10 452.45 456.75 441.20 444.20 0.0M
2025-03-07 450.90 461.00 445.00 454.40 0.0M
2025-03-06 439.10 451.65 435.85 451.65 0.0M
2025-03-05 448.00 450.70 438.55 441.35 0.0M
2025-03-04 443.55 453.05 439.00 448.00 0.0M
2025-03-03 455.55 462.00 444.40 445.45 0.0M
2025-02-28 451.95 456.65 447.60 455.00 0.0M
2025-02-27 443.45 455.85 441.70 450.25 0.0M
2025-02-26 445.85 450.80 436.85 441.75 0.0M
2025-02-25 440.90 446.90 430.55 446.90 0.0M
2025-02-24 445.55 448.00 437.00 440.85 0.0M
2025-02-21 478.85 484.00 417.00 445.60 0.0M
2025-02-20 486.00 491.15 477.15 478.60 0.0M
2025-02-19 479.95 490.40 477.35 490.40 0.0M
2025-02-18 496.00 499.95 475.80 480.40 0.0M
2025-02-17 496.80 499.90 494.70 497.45 0.0M
2025-02-14 509.70 509.70 498.80 498.80 0.0M
2025-02-13 507.70 511.10 505.30 510.10 0.0M
2025-02-12 516.60 523.10 508.30 508.30 0.0M
2025-02-11 515.00 521.00 511.70 515.00 0.0M
2025-02-10 511.10 517.10 508.40 517.00 0.0M
2025-02-07 511.90 514.20 507.20 509.70 0.0M
2025-02-06 517.50 522.50 506.80 510.40 0.0M
2025-02-05 518.60 523.40 502.10 518.20 0.0M
2025-02-04 532.90 535.90 523.70 526.70 0.0M
2025-02-03 510.00 538.20 504.00 533.10 0.0M
2025-01-31 527.40 528.80 523.00 523.00 0.0M
2025-01-30 516.30 524.00 513.60 524.00 0.0M
2025-01-29 518.80 521.90 514.90 517.40 0.0M
2025-01-28 518.10 522.90 516.50 518.50 0.0M
2025-01-27 506.30 524.60 502.50 517.80 0.0M
2025-01-24 505.10 509.40 499.00 507.60 0.0M
2025-01-23 497.80 511.70 492.35 508.40 0.0M
2025-01-22 505.30 505.30 497.10 498.15 0.0M
2025-01-21 495.05 503.90 493.20 503.70 0.0M
2025-01-20 495.90 497.95 486.70 489.95 0.0M
2025-01-17 495.70 507.20 490.10 497.05 0.0M
2025-01-16 527.90 533.00 495.25 496.95 0.0M
2025-01-15 529.80 530.40 518.50 526.90 0.0M
2025-01-14 529.30 531.20 522.20 527.40 0.0M
2025-01-13 523.10 535.90 518.90 529.20 0.0M
2025-01-10 513.70 521.40 506.60 507.00 0.0M
2025-01-09 509.80 513.00 504.60 511.10 0.0M
2025-01-08 496.35 508.60 496.20 508.60 0.0M
2025-01-07 494.90 500.10 491.25 496.75 0.0M
2025-01-06 500.30 501.50 491.25 493.05 0.0M
2025-01-03 492.95 501.90 490.00 499.20 0.0M
2025-01-02 494.00 496.85 488.05 490.65 0.0M